U.S. markets open in 3 hours 25 minutes
F S&P 500
5,527.00 +5.50 (+0.10%) F Dow Jones
39,538.00 +69.00 (+0.17%) F Nasdaq
19,931.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.40 -3.20 (-0.14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:385.00
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00385000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 157.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00385000 | 2024-06-24 2:14PM EDT | 2024-08-16 | 162.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00385000 | 2024-06-24 1:51PM EDT | 2024-08-30 | 163.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00385000 | 2024-06-24 12:55PM EDT | 2024-09-20 | 166.55 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 167.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00385000 | 2024-06-20 10:11AM EDT | 2024-10-31 | 169.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00385000 | 2024-06-18 1:55PM EDT | 2024-11-15 | 170.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00385000 | 2024-06-18 1:37PM EDT | 2024-11-29 | 171.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00385000 | 2024-06-28 1:17PM EDT | 2024-12-20 | 171.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00385000 | 2024-06-17 3:24PM EDT | 2024-12-31 | 172.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00385000 | 2024-06-24 11:48AM EDT | 2025-01-17 | 172.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 148.30 | 162.23 | 164.46 | 0.00 | - | 4 | 633 | 30.85% |
| SPY250620C00385000 | 2024-06-24 1:56PM EDT | 2025-06-20 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00385000 | 2024-06-28 11:05AM EDT | 2025-09-19 | 186.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00385000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 185.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260618C00385000 | 2024-06-12 10:41AM EDT | 2026-06-18 | 190.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 2026-12-18 | 195.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00385000 | 2024-06-27 1:13PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPY240731P00385000 | 2024-06-28 3:05PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240816P00385000 | 2024-06-28 12:10PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| SPY240830P00385000 | 2024-06-28 1:38PM EDT | 2024-08-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| SPY240920P00385000 | 2024-06-28 2:38PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240930P00385000 | 2024-06-27 3:59PM EDT | 2024-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY241018P00385000 | 2024-06-28 3:48PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241031P00385000 | 2024-06-28 3:51PM EDT | 2024-10-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00385000 | 2024-06-28 10:54AM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00385000 | 2024-06-28 12:38PM EDT | 2024-11-29 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00385000 | 2024-06-28 3:11PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY241231P00385000 | 2024-06-27 2:42PM EDT | 2024-12-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| SPY250117P00385000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250131P00385000 | 2024-06-11 10:46AM EDT | 2025-01-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250321P00385000 | 2024-06-28 2:47PM EDT | 2025-03-21 | 2.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY250331P00385000 | 2024-06-27 12:19PM EDT | 2025-03-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250620P00385000 | 2024-06-28 11:43AM EDT | 2025-06-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00385000 | 2024-06-18 3:47PM EDT | 2025-09-19 | 4.31 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| SPY251219P00385000 | 2024-06-28 1:07PM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00385000 | 2024-06-20 3:36PM EDT | 2026-01-16 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00385000 | 2024-06-12 2:00PM EDT | 2026-06-18 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00385000 | 2024-06-27 3:53PM EDT | 2026-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.